イベントチャート
1702 共立マテリアルのイベントデータが見つかりませんでした。
2011/08/05~2012/02/09
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
02/09 | 317 | 317 | 317 | 317 | +0.63% | 3,000 | - | +1.6% |
02/08 | 315 | 315 | 315 | 315 | 0% | 2,000 | - | +1.29% |
02/06 | 315 | 315 | 315 | 315 | +1.61% | 1,000 | - | +1.29% |
02/03 | 305 | 310 | 305 | 310 | 0% | 5,000 | - | -0.32% |
02/02 | 310 | 310 | 310 | 310 | +1.97% | 1,000 | - | -0.32% |
01/31 | 313 | 314 | 300 | 304 | +0.33% | 11,000 | - | -2.25% |
01/30 | 311 | 311 | 295 | 303 | -2.88% | 4,000 | - | -2.57% |
01/27 | 320 | 320 | 312 | 312 | -1.89% | 7,000 | - | +0.32% |
01/25 | 316 | 328 | 316 | 318 | +0.95% | 4,000 | - | +2.58% |
01/23 | 324 | 325 | 315 | 315 | +1.61% | 4,000 | - | +1.94% |
01/20 | 310 | 310 | 310 | 310 | +0.32% | 2,000 | - | +0.32% |
01/19 | 302 | 309 | 302 | 309 | -0.32% | 2,000 | - | +0.32% |
01/16 | 310 | 310 | 310 | 310 | 0% | 1,000 | - | +0.98% |
01/13 | 310 | 310 | 310 | 310 | +0.32% | 2,000 | - | +1.31% |
01/11 | 306 | 309 | 306 | 309 | +0.98% | 2,000 | - | +1.31% |
01/10 | 306 | 306 | 306 | 306 | 0% | 1,000 | - | +0.66% |
01/06 | 314 | 314 | 306 | 306 | -2.55% | 3,000 | - | +1.32% |
01/05 | 317 | 317 | 314 | 314 | -3.38% | 2,000 | - | +4.32% |
01/04 | 314 | 325 | 314 | 325 | +3.5% | 2,000 | - | +8.7% |
2011 |
12/29 | 307 | 314 | 307 | 314 | 0% | 3,000 | - | +6.08% |
12/28 | 314 | 314 | 314 | 314 | 0% | 1,000 | - | +6.44% |
12/27 | 314 | 314 | 314 | 314 | 0% | 4,000 | - | +7.17% |
12/26 | 314 | 317 | 314 | 314 | 0% | 25,000 | - | +7.53% |
12/22 | 314 | 314 | 314 | 314 | +2.61% | 1,000 | - | +7.9% |
12/21 | 306 | 306 | 306 | 306 | +0.33% | 2,000 | - | +5.88% |
12/20 | 306 | 306 | 305 | 305 | -0.33% | 2,000 | - | +5.9% |
12/19 | 306 | 306 | 306 | 306 | -2.86% | 1,000 | - | +6.62% |
12/16 | 319 | 320 | 315 | 315 | +0.64% | 7,000 | - | +10.14% |
12/14 | 321 | 321 | 313 | 313 | +2.62% | 4,000 | - | +9.82% |
12/13 | 305 | 305 | 305 | 305 | +3.04% | 5,000 | - | +7.39% |
12/12 | 309 | 309 | 296 | 296 | -2.95% | 2,000 | - | +4.59% |
12/09 | 301 | 305 | 301 | 305 | +1.33% | 3,000 | - | +7.77% |
12/08 | 301 | 301 | 301 | 301 | 0% | 1,000 | - | +6.74% |
12/06 | 312 | 312 | 301 | 301 | 0% | 2,000 | - | +7.12% |
12/02 | 315 | 315 | 301 | 301 | +5.61% | 4,000 | - | +7.5% |
12/01 | 286 | 286 | 285 | 285 | -1.04% | 2,000 | - | +2.15% |
11/30 | 287 | 288 | 287 | 288 | +0.7% | 5,000 | - | +3.6% |
11/29 | 286 | 286 | 286 | 286 | +2.14% | 2,000 | - | +2.88% |
11/25 | 280 | 280 | 280 | 280 | 0% | 5,000 | - | +1.08% |
11/24 | 266 | 280 | 266 | 280 | +5.26% | 4,000 | - | +1.08% |
11/22 | 266 | 266 | 266 | 266 | 0% | 1,000 | - | -3.97% |
11/21 | 266 | 266 | 266 | 266 | -1.48% | 1,000 | - | -3.97% |
11/18 | 270 | 270 | 270 | 270 | +1.12% | 2,000 | - | -2.53% |
11/17 | 275 | 275 | 267 | 267 | -3.26% | 4,000 | - | -3.61% |
11/16 | 276 | 276 | 276 | 276 | 0% | 1,000 | - | -0.72% |
11/15 | 280 | 280 | 276 | 276 | -1.43% | 2,000 | - | -0.72% |
11/14 | 280 | 283 | 280 | 280 | 0% | 6,000 | - | +1.08% |
11/11 | 280 | 280 | 280 | 280 | +0.72% | 2,000 | - | +1.08% |
11/10 | 280 | 280 | 278 | 278 | -0.71% | 4,000 | - | +0.36% |
11/09 | 280 | 280 | 280 | 280 | 0% | 2,000 | - | +0.72% |
11/08 | 281 | 281 | 280 | 280 | -0.36% | 2,000 | - | 0% |
11/07 | 285 | 285 | 281 | 281 | 0% | 5,000 | - | -0.35% |
11/04 | 281 | 281 | 281 | 281 | +0.36% | 2,000 | - | -0.71% |
11/02 | 281 | 281 | 280 | 280 | -2.1% | 4,000 | - | -1.75% |
11/01 | 286 | 286 | 286 | 286 | -2.39% | 1,000 | - | -0.35% |
10/31 | 290 | 293 | 290 | 293 | -0.34% | 4,000 | - | +1.74% |
10/28 | 280 | 294 | 280 | 294 | +6.91% | 16,000 | - | +1.38% |
10/27 | 275 | 275 | 274 | 275 | +0.36% | 23,000 | - | -5.5% |
10/26 | 274 | 274 | 274 | 274 | +0.37% | 1,000 | - | -6.8% |
10/25 | 273 | 273 | 273 | 273 | +0.37% | 39,000 | - | -8.08% |
10/24 | 272 | 275 | 272 | 272 | 0% | 58,000 | - | -9.33% |
10/20 | 272 | 273 | 271 | 272 | -0.37% | 15,000 | - | -10.23% |
10/19 | 275 | 275 | 273 | 273 | -0.73% | 9,000 | - | -10.78% |
10/18 | 274 | 277 | 274 | 275 | +0.73% | 6,000 | - | -10.71% |
10/17 | 272 | 273 | 272 | 273 | 0% | 10,000 | - | -12.22% |
10/14 | 274 | 274 | 273 | 273 | -0.36% | 7,000 | - | -13.06% |
10/13 | 274 | 278 | 274 | 274 | +1.48% | 3,000 | - | -13.56% |
10/12 | 270 | 270 | 270 | 270 | -1.1% | 2,000 | - | -15.63% |
10/11 | 273 | 273 | 273 | 273 | 0% | 5,000 | - | -15.48% |
10/06 | 267 | 273 | 267 | 273 | +3.02% | 3,000 | - | -16% |
10/05 | 275 | 279 | 260 | 265 | -0.75% | 9,000 | - | -19.21% |
10/04 | 278 | 278 | 264 | 267 | -4.64% | 14,000 | - | -19.34% |
10/03 | 298 | 298 | 280 | 280 | -11.67% | 20,000 | - | -15.92% |
09/29 | 309 | 317 | 309 | 317 | -3.65% | 2,000 | - | -5.65% |
09/27 | 329 | 329 | 329 | 329 | +2.81% | 2,000 | - | -2.08% |
09/26 | 320 | 320 | 320 | 320 | 0% | 7,000 | - | -5.04% |
09/21 | 326 | 326 | 320 | 320 | -1.84% | 3,000 | - | -5.33% |
09/15 | 325 | 326 | 325 | 326 | +1.24% | 2,000 | - | -3.83% |
09/14 | 323 | 323 | 322 | 322 | -0.31% | 2,000 | - | -5.29% |
09/12 | 322 | 323 | 322 | 323 | -2.12% | 4,000 | - | -5.28% |
09/08 | 331 | 331 | 330 | 330 | 0% | 3,000 | - | -3.79% |
09/06 | 332 | 332 | 330 | 330 | -4.35% | 5,000 | - | -4.35% |
09/02 | 345 | 345 | 345 | 345 | -0.29% | 1,000 | - | -0.29% |
09/01 | 344 | 346 | 344 | 346 | -3.89% | 2,000 | - | -0.29% |
08/31 | 340 | 360 | 340 | 360 | +4.35% | 4,000 | - | +3.75% |
08/30 | 338 | 345 | 338 | 345 | +4.55% | 3,000 | - | -0.58% |
08/29 | 324 | 330 | 324 | 330 | -2.94% | 8,000 | - | -5.17% |
08/25 | 340 | 340 | 340 | 340 | 0% | 4,000 | - | -2.86% |
08/23 | 340 | 340 | 340 | 340 | -2.3% | 2,000 | - | -3.13% |
08/19 | 348 | 348 | 347 | 348 | -0.57% | 4,000 | - | -1.14% |
08/18 | 350 | 350 | 350 | 350 | +0.86% | 1,000 | - | -0.85% |
08/17 | 347 | 349 | 346 | 347 | +0.87% | 6,000 | - | -1.98% |
08/16 | 335 | 344 | 335 | 344 | +3.3% | 3,000 | - | -3.1% |
08/15 | 333 | 333 | 333 | 333 | +0.3% | 1,000 | - | -6.46% |
08/12 | 332 | 332 | 332 | 332 | -2.35% | 1,000 | - | -7% |
08/11 | 340 | 340 | 340 | 340 | 0% | 2,000 | - | -5.03% |
08/10 | 340 | 340 | 340 | 340 | +1.8% | 3,000 | - | -5.29% |
08/09 | 334 | 334 | 334 | 334 | -0.3% | 2,000 | - | -7.22% |
08/08 | 335 | 335 | 335 | 335 | -1.76% | 1,000 | - | -7.2% |
08/05 | 345 | 345 | 341 | 341 | -1.45% | 3,000 | - | -5.8% |